Saia Inc

SAIA
🏛️ 美国 →
294.65
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 446.53 450.40 437.32 438.22 0.2M
2023-12-28 451.17 454.54 446.02 448.43 0.1M
2023-12-27 457.33 460.45 450.28 451.64 0.2M
2023-12-26 451.43 461.92 451.43 457.86 0.1M
2023-12-22 453.06 459.34 449.24 451.85 0.2M
2023-12-21 440.57 452.40 439.90 450.67 0.2M
2023-12-20 421.09 450.80 420.85 436.54 0.5M
2023-12-19 419.50 431.17 419.50 428.04 0.2M
2023-12-18 414.85 426.81 413.54 417.58 0.3M
2023-12-15 409.14 426.65 407.73 414.85 0.6M
2023-12-14 400.17 411.37 400.17 406.51 0.3M
2023-12-13 403.47 403.47 389.95 398.78 0.4M
2023-12-12 396.22 408.50 394.66 403.85 0.3M
2023-12-11 391.04 404.80 391.04 397.45 0.2M
2023-12-08 388.59 399.99 385.50 391.50 0.3M
2023-12-07 389.94 390.87 378.80 390.37 0.5M
2023-12-06 421.88 424.10 387.75 390.06 0.5M
2023-12-05 423.96 428.66 416.82 418.88 0.3M
2023-12-04 414.44 428.79 410.00 425.32 0.4M
2023-12-01 388.48 417.21 387.01 416.67 0.4M
2023-11-30 383.93 392.63 377.19 390.39 0.5M
2023-11-29 408.64 411.85 382.92 383.93 0.7M
2023-11-28 416.39 418.64 397.42 403.94 0.4M
2023-11-27 422.84 425.01 414.44 418.46 0.2M
2023-11-24 422.75 427.82 421.92 424.11 0.1M
2023-11-22 423.23 427.56 418.02 423.22 0.2M
2023-11-21 417.96 424.06 414.05 422.57 0.1M
2023-11-20 415.89 421.57 415.32 419.57 0.1M
2023-11-17 413.43 418.38 411.40 416.37 0.2M
2023-11-16 417.61 418.88 404.41 411.70 0.2M
2023-11-15 413.51 422.92 410.37 417.63 0.4M
2023-11-14 409.90 417.82 409.90 412.28 0.3M
2023-11-13 391.88 401.75 391.20 401.14 0.2M
2023-11-10 384.84 397.84 384.84 395.92 0.3M
2023-11-09 391.30 392.00 382.77 383.08 0.2M
2023-11-08 390.40 395.64 385.59 388.99 0.3M
2023-11-07 382.39 393.52 378.38 387.81 0.2M
2023-11-06 387.36 392.50 376.66 383.06 0.2M
2023-11-03 382.94 392.41 381.67 388.03 0.3M
2023-11-02 384.97 387.69 376.91 377.62 0.4M
2023-11-01 364.65 379.93 364.62 379.93 0.5M
2023-10-31 363.76 373.55 354.32 358.49 0.5M
2023-10-30 359.18 363.26 346.34 357.25 0.9M
2023-10-27 377.00 382.97 341.26 344.26 0.8M
2023-10-26 370.86 382.06 368.00 377.09 0.8M
2023-10-25 377.87 382.76 359.29 370.43 0.6M
2023-10-24 383.15 383.15 372.07 381.31 0.3M
2023-10-23 382.51 388.37 374.93 378.56 0.2M
2023-10-20 387.55 390.83 376.97 383.09 0.4M
2023-10-19 394.19 394.19 376.62 380.94 0.3M
2023-10-18 402.90 402.90 391.92 394.19 0.2M
2023-10-17 401.22 407.10 398.84 406.64 0.3M
2023-10-16 394.54 406.37 394.54 399.20 0.3M
2023-10-13 416.35 417.51 387.45 391.07 0.3M
2023-10-12 420.90 420.90 409.93 415.00 0.2M
2023-10-11 415.37 421.03 411.11 418.55 0.2M
2023-10-10 411.94 421.49 405.39 416.33 0.2M
2023-10-09 399.71 413.34 397.82 409.85 0.2M
2023-10-06 394.46 409.11 385.40 403.99 0.3M
2023-10-05 404.93 408.66 395.33 397.92 0.3M
2023-10-04 408.81 409.22 397.63 404.73 0.5M
2023-10-03 397.93 410.06 397.84 402.91 0.4M
2023-10-02 397.74 403.62 394.79 399.77 0.3M
2023-09-29 405.84 407.83 397.73 398.65 0.2M
2023-09-28 391.58 405.03 386.89 402.23 0.4M
2023-09-27 392.59 396.42 385.77 391.64 0.2M
2023-09-26 393.77 396.39 385.76 386.76 0.2M
2023-09-25 385.13 399.77 385.13 396.42 0.2M
2023-09-22 390.67 392.83 384.08 386.61 0.3M
2023-09-21 388.98 393.94 384.16 390.08 0.3M
2023-09-20 399.25 402.70 390.81 391.20 0.4M
2023-09-19 399.30 399.87 387.87 393.84 0.3M
2023-09-18 406.40 410.32 398.43 399.81 0.3M
2023-09-15 411.63 412.00 401.30 406.81 0.6M
2023-09-14 424.07 428.94 404.90 413.39 0.3M
2023-09-13 421.35 432.32 416.81 417.97 0.2M
2023-09-12 424.48 436.74 423.69 424.49 0.2M
2023-09-11 431.22 435.38 426.97 428.52 0.2M
2023-09-08 438.04 438.25 425.42 427.62 0.3M
2023-09-07 435.39 440.44 425.75 438.04 0.4M
2023-09-06 425.08 438.14 425.08 435.39 0.4M
2023-09-05 434.12 435.14 419.95 425.05 0.3M
2023-09-01 430.06 439.40 428.23 438.58 0.3M
2023-08-31 421.86 426.98 416.94 426.20 0.3M
2023-08-30 419.89 425.40 418.22 423.42 0.2M
2023-08-29 411.95 424.20 407.61 419.66 0.2M
2023-08-28 409.57 422.70 407.16 412.88 0.2M
2023-08-25 415.46 417.03 398.41 407.00 0.3M
2023-08-24 420.51 420.51 412.56 412.95 0.1M
2023-08-23 409.25 419.89 404.66 419.87 0.2M
2023-08-22 407.67 412.61 403.02 409.41 0.2M
2023-08-21 405.79 415.73 402.35 407.84 0.3M
2023-08-18 400.58 408.58 392.89 405.19 0.6M
2023-08-17 420.92 424.56 402.92 403.72 0.4M
2023-08-16 430.75 443.85 421.39 421.62 0.4M
2023-08-15 426.07 431.09 418.51 420.49 0.3M
2023-08-14 422.13 429.79 417.08 426.07 0.2M
2023-08-11 419.72 425.12 417.84 424.46 0.2M
2023-08-10 416.94 426.70 416.94 423.08 0.3M
2023-08-09 423.18 427.02 415.61 416.80 0.3M
2023-08-08 424.50 428.24 421.62 425.33 0.3M
2023-08-07 429.71 434.62 419.18 429.06 0.3M
2023-08-04 425.09 434.16 419.26 424.27 0.3M
2023-08-03 420.32 432.29 420.01 425.70 0.3M
2023-08-02 419.48 430.07 418.96 425.13 0.3M
2023-08-01 421.69 437.63 407.55 425.50 1.0M
2023-07-31 432.75 436.50 418.43 423.14 0.7M
2023-07-28 417.50 431.99 409.91 425.89 1.1M
2023-07-27 423.73 423.73 408.54 410.81 0.5M
2023-07-26 395.76 419.76 395.76 418.19 0.7M
2023-07-25 395.52 406.83 395.43 396.62 0.4M
2023-07-24 383.39 399.68 378.55 396.58 0.6M
2023-07-21 409.74 411.65 396.49 402.72 0.8M
2023-07-20 394.79 410.42 392.02 410.05 0.9M
2023-07-19 382.35 397.82 382.35 397.25 0.7M
2023-07-18 386.00 397.94 381.44 382.22 1.0M
2023-07-17 366.64 371.97 362.05 370.72 0.4M
2023-07-14 367.16 367.38 359.28 364.10 0.4M
2023-07-13 360.94 364.26 356.65 363.12 0.3M
2023-07-12 362.09 363.37 354.63 357.49 0.6M
2023-07-11 348.98 359.15 348.79 358.87 0.4M
2023-07-10 346.82 353.28 344.35 349.95 0.3M
2023-07-07 339.96 349.66 339.96 346.91 0.6M
2023-07-06 331.32 336.08 331.23 335.26 0.4M
2023-07-05 338.53 343.54 332.13 336.23 0.3M
2023-07-03 339.99 344.33 339.07 340.33 0.2M
2023-06-30 347.68 348.23 338.45 342.41 0.6M
2023-06-29 345.94 349.01 339.94 346.81 0.3M
2023-06-28 343.73 351.41 342.32 344.36 0.6M
2023-06-27 328.46 345.87 328.46 342.95 0.7M
2023-06-26 314.58 325.45 313.53 322.53 0.4M
2023-06-23 311.59 319.13 309.89 312.77 3.3M
2023-06-22 310.14 320.23 307.15 314.83 0.5M
2023-06-21 305.62 316.21 302.35 312.00 0.4M
2023-06-20 312.00 314.18 305.66 306.71 0.5M
2023-06-16 327.09 330.87 311.53 315.87 0.8M
2023-06-15 308.63 319.83 308.63 319.80 0.4M
2023-06-14 310.63 319.21 307.48 313.35 0.7M
2023-06-13 308.04 312.79 304.35 310.63 0.4M
2023-06-12 300.67 306.24 295.12 305.24 0.4M
2023-06-09 302.84 305.24 292.66 294.79 0.4M
2023-06-08 300.06 308.98 298.70 304.97 0.3M
2023-06-07 301.88 308.31 298.32 302.32 0.6M
2023-06-06 292.69 307.36 288.72 301.81 0.3M
2023-06-05 298.64 303.96 294.27 295.59 0.4M
2023-06-02 296.69 305.08 295.68 302.87 0.6M
2023-06-01 284.55 291.13 283.99 290.95 0.3M
2023-05-31 288.16 290.01 280.81 284.16 0.3M
2023-05-30 285.56 289.28 283.75 288.32 0.3M
2023-05-26 280.92 286.56 280.92 284.30 0.2M
2023-05-25 274.75 283.29 274.75 280.92 0.3M
2023-05-24 271.96 277.21 266.91 273.42 0.3M
2023-05-23 271.83 278.91 269.54 274.43 0.3M
2023-05-22 281.21 285.34 273.51 274.08 0.3M
2023-05-19 284.17 285.62 273.24 277.72 0.3M
2023-05-18 276.92 284.16 274.71 282.04 0.3M
2023-05-17 271.95 280.07 269.06 277.31 0.2M
2023-05-16 273.46 276.34 268.46 270.82 0.3M
2023-05-15 282.36 282.36 276.15 276.42 0.2M
2023-05-12 283.31 284.81 277.33 280.47 0.2M
2023-05-11 284.09 285.34 276.49 281.99 0.3M
2023-05-10 289.75 292.19 283.34 284.09 0.3M
2023-05-09 284.69 286.43 279.69 284.06 0.3M
2023-05-08 293.18 295.72 286.32 287.72 0.3M
2023-05-05 294.72 296.65 288.71 293.07 0.3M
2023-05-04 294.10 299.40 288.96 291.36 0.3M
2023-05-03 296.21 302.99 295.22 295.81 0.3M
2023-05-02 288.40 296.23 282.70 294.24 0.4M
2023-05-01 298.00 299.20 286.57 290.82 0.5M
2023-04-28 279.51 305.61 277.01 297.77 1.3M
2023-04-27 250.14 262.58 247.63 259.92 0.8M
2023-04-26 275.07 275.07 244.69 248.06 1.0M
2023-04-25 281.12 283.67 275.66 280.92 0.3M
2023-04-24 277.76 288.48 277.76 286.88 0.3M
2023-04-21 280.72 291.92 277.72 279.98 0.6M
2023-04-20 271.36 285.38 271.36 278.64 0.4M
2023-04-19 272.38 276.06 268.12 274.25 0.4M
2023-04-18 271.61 278.44 267.50 273.26 0.3M
2023-04-17 263.45 269.25 260.16 268.86 0.2M
2023-04-14 257.24 264.71 255.31 261.46 0.4M
2023-04-13 273.93 273.93 253.59 258.02 0.5M
2023-04-12 273.88 276.97 270.10 272.39 0.3M
2023-04-11 268.68 273.92 268.01 271.52 0.3M
2023-04-10 252.46 267.39 252.46 266.94 0.3M
2023-04-06 255.22 259.99 249.45 254.09 0.4M
2023-04-05 253.02 256.91 244.70 256.06 0.7M
2023-04-04 265.16 265.16 253.90 256.29 0.4M
2023-04-03 271.49 273.99 258.33 264.66 0.4M
2023-03-31 272.03 275.87 267.91 272.08 0.3M
2023-03-30 271.57 273.19 270.08 271.11 0.3M
2023-03-29 275.32 281.79 266.00 268.43 0.3M
2023-03-28 274.65 276.48 271.36 272.15 0.2M
2023-03-27 273.74 278.19 271.41 275.80 0.2M
2023-03-24 266.00 273.00 262.31 271.45 0.2M
2023-03-23 277.20 281.49 266.39 269.36 0.4M
2023-03-22 278.32 283.40 272.81 274.30 0.3M
2023-03-21 277.97 282.95 275.89 281.51 0.4M
2023-03-20 268.09 272.83 264.72 270.65 0.3M
2023-03-17 275.26 281.21 266.91 267.82 0.5M
2023-03-16 267.65 279.99 264.67 278.41 0.3M
2023-03-15 270.12 273.85 264.17 272.14 0.4M
2023-03-14 278.43 283.22 269.76 276.43 0.5M
2023-03-13 272.32 274.49 263.85 270.43 0.3M
2023-03-10 279.95 281.77 272.80 276.31 0.5M
2023-03-09 289.56 295.05 280.17 280.66 0.2M
2023-03-08 287.22 289.91 284.43 289.56 0.1M
2023-03-07 292.81 295.72 286.17 288.42 0.3M
2023-03-06 293.25 298.35 291.30 292.81 0.3M
2023-03-03 289.01 296.73 288.66 295.65 0.5M
2023-03-02 270.49 287.77 269.26 285.53 0.4M
2023-03-01 270.87 277.05 269.57 272.42 0.3M
2023-02-28 270.47 273.93 266.44 270.87 0.4M
2023-02-27 273.79 274.89 269.51 270.63 0.3M
2023-02-24 271.08 273.35 267.54 270.37 0.4M
2023-02-23 275.14 279.20 270.98 276.91 0.3M
2023-02-22 273.00 278.20 272.90 274.59 0.5M
2023-02-21 277.58 281.89 271.13 272.70 0.5M
2023-02-17 277.81 283.11 273.65 282.86 0.4M
2023-02-16 277.47 286.06 272.61 277.32 0.4M
2023-02-15 272.44 281.44 272.44 281.44 0.2M
2023-02-14 272.43 278.41 268.04 277.88 0.2M
2023-02-13 265.60 275.11 265.57 275.00 0.4M
2023-02-10 273.04 277.40 269.10 272.00 0.5M
2023-02-09 291.93 291.93 274.62 277.23 0.8M
2023-02-08 295.08 298.29 287.61 290.52 0.3M
2023-02-07 292.17 299.62 288.97 296.03 0.4M
2023-02-06 290.10 297.80 282.95 293.67 0.4M
2023-02-03 268.53 302.54 263.91 286.36 0.7M
2023-02-02 294.56 306.40 286.24 287.61 1.7M
2023-02-01 279.09 300.39 278.22 295.64 1.0M
2023-01-31 266.22 277.51 262.28 272.78 0.6M
2023-01-30 267.67 271.20 263.12 264.41 0.4M
2023-01-27 255.80 278.10 255.80 272.75 0.7M
2023-01-26 259.00 261.57 249.07 255.82 0.4M
2023-01-25 253.54 258.68 250.54 257.58 0.3M
2023-01-24 257.19 260.99 255.75 258.67 0.2M
2023-01-23 250.76 264.43 248.30 261.02 0.5M
2023-01-20 243.26 249.45 240.87 248.92 0.3M
2023-01-19 238.52 243.44 235.52 240.46 0.4M
2023-01-18 239.21 254.32 227.33 242.94 0.5M
2023-01-17 241.37 243.38 237.13 238.26 0.3M
2023-01-13 238.49 242.16 235.03 242.09 0.3M
2023-01-12 238.06 240.09 232.27 240.00 0.3M
2023-01-11 235.20 240.06 231.51 236.64 0.4M
2023-01-10 227.41 232.54 223.63 232.13 0.3M
2023-01-09 227.21 234.90 222.02 227.41 0.4M
2023-01-06 212.95 225.95 211.55 222.75 0.4M
2023-01-05 206.88 212.19 204.02 210.56 0.4M
2023-01-04 210.98 214.07 206.89 210.86 0.4M
2023-01-03 212.70 214.00 205.05 208.61 0.3M